6113 (株)アマダ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 551 | 558 | 549 | 558 | 624,000 | 558 |
| 2003-12-29 | 545 | 557 | 545 | 550 | 1,101,000 | 550 |
| 2003-12-26 | 545 | 545 | 535 | 543 | 593,000 | 543 |
| 2003-12-25 | 538 | 546 | 535 | 544 | 1,095,000 | 544 |
| 2003-12-24 | 534 | 540 | 530 | 532 | 632,000 | 532 |
| 2003-12-22 | 521 | 536 | 521 | 533 | 721,000 | 533 |
| 2003-12-19 | 519 | 525 | 519 | 525 | 2,323,000 | 525 |
| 2003-12-18 | 516 | 516 | 500 | 511 | 1,326,000 | 511 |
| 2003-12-17 | 526 | 526 | 514 | 515 | 2,120,000 | 515 |
| 2003-12-16 | 531 | 532 | 524 | 525 | 1,506,000 | 525 |
| 2003-12-15 | 536 | 537 | 528 | 530 | 1,316,000 | 530 |
| 2003-12-12 | 530 | 534 | 521 | 525 | 956,000 | 525 |
| 2003-12-11 | 521 | 530 | 510 | 520 | 1,414,000 | 520 |
| 2003-12-10 | 514 | 519 | 503 | 512 | 807,000 | 512 |
| 2003-12-09 | 517 | 524 | 502 | 524 | 1,889,000 | 524 |
| 2003-12-08 | 540 | 540 | 518 | 521 | 824,000 | 521 |
| 2003-12-05 | 542 | 546 | 532 | 540 | 900,000 | 540 |
| 2003-12-04 | 543 | 548 | 535 | 547 | 1,147,000 | 547 |
| 2003-12-03 | 544 | 553 | 530 | 535 | 1,003,000 | 535 |
| 2003-12-02 | 545 | 555 | 540 | 550 | 2,807,000 | 550 |
| 2003-12-01 | 508 | 546 | 505 | 533 | 1,713,000 | 533 |
| 2003-11-28 | 522 | 538 | 517 | 538 | 1,302,000 | 538 |
| 2003-11-27 | 524 | 535 | 517 | 535 | 1,420,000 | 535 |
| 2003-11-26 | 515 | 533 | 512 | 523 | 2,413,000 | 523 |
| 2003-11-25 | 495 | 510 | 493 | 500 | 2,067,000 | 500 |
| 2003-11-21 | 483 | 490 | 478 | 481 | 1,955,000 | 481 |
| 2003-11-20 | 493 | 493 | 473 | 479 | 2,083,000 | 479 |
| 2003-11-19 | 486 | 495 | 482 | 495 | 1,337,000 | 495 |
| 2003-11-18 | 478 | 515 | 470 | 506 | 2,182,000 | 506 |
| 2003-11-17 | 494 | 494 | 461 | 468 | 1,932,000 | 468 |
| 2003-11-14 | 522 | 523 | 493 | 496 | 2,824,000 | 496 |
| 2003-11-13 | 530 | 535 | 513 | 521 | 2,122,000 | 521 |
| 2003-11-12 | 522 | 535 | 514 | 525 | 2,686,000 | 525 |
| 2003-11-11 | 557 | 565 | 522 | 525 | 2,992,000 | 525 |
| 2003-11-10 | 560 | 575 | 555 | 569 | 5,183,000 | 569 |
| 2003-11-07 | 550 | 559 | 546 | 552 | 3,458,000 | 552 |
| 2003-11-06 | 562 | 590 | 557 | 560 | 14,159,000 | 560 |
| 2003-11-05 | 499 | 512 | 498 | 502 | 4,311,000 | 502 |
| 2003-11-04 | 490 | 496 | 481 | 489 | 1,435,000 | 489 |
| 2003-10-31 | 481 | 484 | 472 | 475 | 1,474,000 | 475 |
| 2003-10-30 | 483 | 503 | 478 | 494 | 3,692,000 | 494 |
| 2003-10-29 | 472 | 480 | 463 | 470 | 1,294,000 | 470 |
| 2003-10-28 | 457 | 459 | 452 | 452 | 837,000 | 452 |
| 2003-10-27 | 445 | 459 | 445 | 457 | 1,449,000 | 457 |
| 2003-10-24 | 458 | 474 | 452 | 455 | 1,186,000 | 455 |
| 2003-10-23 | 470 | 479 | 455 | 455 | 1,115,000 | 455 |
| 2003-10-22 | 501 | 501 | 484 | 485 | 646,000 | 485 |
| 2003-10-21 | 520 | 520 | 489 | 496 | 2,412,000 | 496 |
| 2003-10-20 | 497 | 522 | 493 | 514 | 3,207,000 | 514 |
| 2003-10-17 | 490 | 490 | 481 | 482 | 1,211,000 | 482 |
| 2003-10-16 | 482 | 488 | 479 | 485 | 1,055,000 | 485 |
| 2003-10-15 | 492 | 493 | 477 | 477 | 1,790,000 | 477 |
| 2003-10-14 | 491 | 493 | 486 | 487 | 1,126,000 | 487 |
| 2003-10-10 | 477 | 484 | 473 | 481 | 1,124,000 | 481 |
| 2003-10-09 | 469 | 474 | 464 | 472 | 1,491,000 | 472 |
| 2003-10-08 | 485 | 488 | 464 | 469 | 1,894,000 | 469 |
| 2003-10-07 | 500 | 501 | 483 | 493 | 1,853,000 | 493 |
| 2003-10-06 | 511 | 511 | 490 | 499 | 1,822,000 | 499 |
| 2003-10-03 | 484 | 501 | 482 | 501 | 2,191,000 | 501 |
| 2003-10-02 | 496 | 498 | 479 | 487 | 2,162,000 | 487 |
| 2003-10-01 | 494 | 500 | 485 | 491 | 2,703,000 | 491 |
| 2003-09-30 | 474 | 509 | 463 | 509 | 4,850,000 | 509 |
| 2003-09-29 | 468 | 474 | 459 | 469 | 737,000 | 469 |
| 2003-09-26 | 467 | 477 | 456 | 464 | 2,848,000 | 464 |
| 2003-09-25 | 452 | 469 | 452 | 463 | 2,944,000 | 463 |
| 2003-09-24 | 463 | 476 | 448 | 462 | 3,459,000 | 462 |
| 2003-09-22 | 470 | 475 | 456 | 458 | 2,268,000 | 458 |
| 2003-09-19 | 512 | 512 | 495 | 495 | 2,634,000 | 495 |
| 2003-09-18 | 510 | 517 | 502 | 511 | 2,243,000 | 511 |
| 2003-09-17 | 505 | 514 | 502 | 513 | 2,931,000 | 513 |
| 2003-09-16 | 502 | 507 | 500 | 503 | 2,512,000 | 503 |
| 2003-09-12 | 505 | 511 | 497 | 502 | 3,501,000 | 502 |
| 2003-09-11 | 510 | 511 | 499 | 502 | 2,208,000 | 502 |
| 2003-09-10 | 531 | 531 | 513 | 514 | 3,665,000 | 514 |
| 2003-09-09 | 533 | 550 | 529 | 536 | 3,801,000 | 536 |
| 2003-09-08 | 495 | 523 | 492 | 523 | 2,562,000 | 523 |
| 2003-09-05 | 502 | 520 | 500 | 505 | 4,206,000 | 505 |
| 2003-09-04 | 526 | 536 | 521 | 522 | 1,795,000 | 522 |
| 2003-09-03 | 537 | 547 | 520 | 531 | 3,910,000 | 531 |
| 2003-09-02 | 530 | 547 | 520 | 541 | 5,859,000 | 541 |
| 2003-09-01 | 514 | 525 | 509 | 524 | 5,289,000 | 524 |
| 2003-08-29 | 478 | 505 | 478 | 504 | 5,240,000 | 504 |
| 2003-08-28 | 476 | 478 | 468 | 476 | 1,778,000 | 476 |
| 2003-08-27 | 484 | 489 | 471 | 473 | 6,362,000 | 473 |
| 2003-08-26 | 483 | 490 | 476 | 489 | 3,886,000 | 489 |
| 2003-08-25 | 494 | 496 | 480 | 481 | 6,031,000 | 481 |
| 2003-08-22 | 445 | 481 | 438 | 465 | 12,987,000 | 465 |
| 2003-08-21 | 423 | 435 | 420 | 435 | 2,358,000 | 435 |
| 2003-08-20 | 432 | 435 | 419 | 422 | 1,607,000 | 422 |
| 2003-08-19 | 438 | 441 | 427 | 432 | 2,262,000 | 432 |
| 2003-08-18 | 438 | 438 | 423 | 430 | 1,965,000 | 430 |
| 2003-08-15 | 418 | 447 | 418 | 428 | 4,394,000 | 428 |
| 2003-08-14 | 400 | 413 | 395 | 413 | 4,414,000 | 413 |
| 2003-08-13 | 392 | 394 | 387 | 391 | 1,867,000 | 391 |
| 2003-08-12 | 399 | 399 | 384 | 387 | 1,689,000 | 387 |
| 2003-08-11 | 380 | 395 | 379 | 395 | 2,081,000 | 395 |
| 2003-08-08 | 374 | 387 | 371 | 377 | 3,406,000 | 377 |
| 2003-08-07 | 390 | 391 | 375 | 375 | 2,778,000 | 375 |
| 2003-08-06 | 393 | 393 | 385 | 389 | 1,437,000 | 389 |
| 2003-08-05 | 405 | 405 | 392 | 395 | 1,072,000 | 395 |
| 2003-08-04 | 404 | 407 | 397 | 407 | 1,666,000 | 407 |
| 2003-08-01 | 415 | 416 | 399 | 402 | 2,467,000 | 402 |
| 2003-07-31 | 424 | 425 | 407 | 412 | 2,192,000 | 412 |
| 2003-07-30 | 436 | 438 | 425 | 426 | 1,882,000 | 426 |
| 2003-07-29 | 445 | 445 | 433 | 436 | 1,954,000 | 436 |
| 2003-07-28 | 429 | 442 | 429 | 441 | 2,288,000 | 441 |
| 2003-07-25 | 422 | 429 | 410 | 424 | 3,630,000 | 424 |
| 2003-07-24 | 401 | 420 | 398 | 419 | 3,948,000 | 419 |
| 2003-07-23 | 396 | 403 | 391 | 396 | 4,081,000 | 396 |
| 2003-07-22 | 395 | 398 | 390 | 397 | 1,485,000 | 397 |
| 2003-07-18 | 391 | 402 | 391 | 402 | 2,371,000 | 402 |
| 2003-07-17 | 427 | 427 | 404 | 406 | 1,434,000 | 406 |
| 2003-07-16 | 434 | 434 | 419 | 424 | 1,979,000 | 424 |
| 2003-07-15 | 422 | 428 | 422 | 427 | 1,827,000 | 427 |
| 2003-07-14 | 412 | 417 | 406 | 414 | 1,953,000 | 414 |
| 2003-07-11 | 418 | 423 | 405 | 414 | 1,678,000 | 414 |
| 2003-07-10 | 437 | 437 | 421 | 423 | 1,700,000 | 423 |
| 2003-07-09 | 443 | 453 | 426 | 436 | 2,294,000 | 436 |
| 2003-07-08 | 464 | 465 | 446 | 458 | 3,421,000 | 458 |
| 2003-07-07 | 419 | 452 | 416 | 449 | 4,976,000 | 449 |
| 2003-07-04 | 405 | 415 | 403 | 414 | 2,247,000 | 414 |
| 2003-07-03 | 425 | 443 | 410 | 418 | 4,575,000 | 418 |
| 2003-07-02 | 439 | 441 | 415 | 420 | 5,611,000 | 420 |
| 2003-07-01 | 390 | 428 | 385 | 424 | 6,533,000 | 424 |
| 2003-06-30 | 381 | 392 | 380 | 386 | 2,789,000 | 386 |
| 2003-06-27 | 375 | 380 | 370 | 379 | 2,066,000 | 379 |
| 2003-06-26 | 378 | 381 | 366 | 373 | 3,128,000 | 373 |
| 2003-06-25 | 366 | 380 | 365 | 373 | 5,157,000 | 373 |
| 2003-06-24 | 357 | 369 | 355 | 361 | 6,905,000 | 361 |
| 2003-06-23 | 338 | 362 | 336 | 359 | 5,419,000 | 359 |
| 2003-06-20 | 333 | 340 | 332 | 336 | 1,506,000 | 336 |
| 2003-06-19 | 334 | 338 | 332 | 338 | 1,255,000 | 338 |
| 2003-06-18 | 336 | 336 | 329 | 332 | 1,962,000 | 332 |
| 2003-06-17 | 340 | 342 | 335 | 336 | 1,571,000 | 336 |
| 2003-06-16 | 339 | 339 | 333 | 337 | 1,008,000 | 337 |
| 2003-06-13 | 342 | 346 | 339 | 342 | 2,162,000 | 342 |
| 2003-06-12 | 340 | 348 | 340 | 346 | 3,504,000 | 346 |
| 2003-06-11 | 336 | 343 | 333 | 335 | 1,689,000 | 335 |
| 2003-06-10 | 332 | 333 | 326 | 331 | 1,845,000 | 331 |
| 2003-06-09 | 341 | 341 | 335 | 337 | 1,867,000 | 337 |
| 2003-06-06 | 335 | 342 | 334 | 336 | 4,988,000 | 336 |
| 2003-06-05 | 316 | 330 | 316 | 329 | 3,585,000 | 329 |
| 2003-06-04 | 316 | 322 | 313 | 313 | 1,329,000 | 313 |
| 2003-06-03 | 312 | 316 | 309 | 314 | 1,844,000 | 314 |
| 2003-06-02 | 307 | 316 | 305 | 314 | 2,277,000 | 314 |
| 2003-05-30 | 300 | 303 | 295 | 302 | 1,695,000 | 302 |
| 2003-05-29 | 298 | 303 | 297 | 301 | 1,163,000 | 301 |
| 2003-05-28 | 302 | 305 | 295 | 300 | 1,635,000 | 300 |
| 2003-05-27 | 300 | 302 | 299 | 301 | 1,066,000 | 301 |
| 2003-05-26 | 305 | 309 | 298 | 298 | 1,859,000 | 298 |
| 2003-05-23 | 305 | 314 | 304 | 307 | 2,734,000 | 307 |
| 2003-05-22 | 292 | 307 | 292 | 305 | 2,224,000 | 305 |
| 2003-05-21 | 302 | 303 | 297 | 302 | 1,065,000 | 302 |
| 2003-05-20 | 290 | 302 | 290 | 302 | 1,979,000 | 302 |
| 2003-05-19 | 294 | 301 | 286 | 294 | 3,301,000 | 294 |
| 2003-05-16 | 308 | 308 | 302 | 304 | 1,179,000 | 304 |
| 2003-05-15 | 317 | 317 | 310 | 313 | 2,182,000 | 313 |
| 2003-05-14 | 313 | 317 | 309 | 317 | 1,508,000 | 317 |
| 2003-05-13 | 321 | 324 | 312 | 318 | 2,208,000 | 318 |
| 2003-05-12 | 320 | 321 | 317 | 318 | 1,477,000 | 318 |
| 2003-05-09 | 314 | 317 | 307 | 314 | 1,942,000 | 314 |
| 2003-05-08 | 300 | 317 | 299 | 316 | 3,770,000 | 316 |
| 2003-05-07 | 310 | 310 | 298 | 299 | 2,595,000 | 299 |
| 2003-05-06 | 315 | 316 | 311 | 312 | 3,179,000 | 312 |
| 2003-05-02 | 309 | 312 | 300 | 310 | 4,474,000 | 310 |
| 2003-05-01 | 286 | 308 | 286 | 300 | 5,256,000 | 300 |
| 2003-04-30 | 279 | 281 | 275 | 281 | 999,000 | 281 |
| 2003-04-28 | 273 | 274 | 269 | 269 | 634,000 | 269 |
| 2003-04-25 | 275 | 275 | 271 | 272 | 1,059,000 | 272 |
| 2003-04-24 | 278 | 283 | 278 | 278 | 790,000 | 278 |
| 2003-04-23 | 282 | 282 | 276 | 277 | 1,225,000 | 277 |
| 2003-04-22 | 290 | 290 | 278 | 279 | 1,115,000 | 279 |
| 2003-04-21 | 286 | 292 | 286 | 292 | 730,000 | 292 |
| 2003-04-18 | 288 | 288 | 284 | 285 | 554,000 | 285 |
| 2003-04-17 | 286 | 288 | 283 | 286 | 918,000 | 286 |
| 2003-04-16 | 296 | 298 | 284 | 286 | 1,233,000 | 286 |
| 2003-04-15 | 283 | 294 | 283 | 294 | 1,713,000 | 294 |
| 2003-04-14 | 291 | 294 | 278 | 280 | 1,527,000 | 280 |
| 2003-04-11 | 302 | 304 | 294 | 296 | 1,418,000 | 296 |
| 2003-04-10 | 311 | 311 | 302 | 304 | 790,000 | 304 |
| 2003-04-09 | 307 | 315 | 306 | 310 | 990,000 | 310 |
| 2003-04-08 | 311 | 311 | 304 | 309 | 1,547,000 | 309 |
| 2003-04-07 | 304 | 319 | 301 | 319 | 1,527,000 | 319 |
| 2003-04-04 | 300 | 303 | 297 | 301 | 1,158,000 | 301 |
| 2003-04-03 | 313 | 313 | 300 | 301 | 1,049,000 | 301 |
| 2003-04-02 | 305 | 307 | 301 | 306 | 1,047,000 | 306 |
| 2003-04-01 | 298 | 308 | 298 | 299 | 1,622,000 | 299 |
| 2003-03-31 | 317 | 317 | 299 | 299 | 1,411,000 | 299 |
| 2003-03-28 | 316 | 325 | 315 | 319 | 1,539,000 | 319 |
| 2003-03-27 | 313 | 319 | 311 | 315 | 1,281,000 | 315 |
| 2003-03-26 | 313 | 315 | 306 | 309 | 804,000 | 309 |
| 2003-03-25 | 317 | 318 | 309 | 313 | 1,171,000 | 313 |
| 2003-03-24 | 330 | 333 | 322 | 328 | 1,894,000 | 328 |
| 2003-03-20 | 303 | 317 | 302 | 311 | 1,753,000 | 311 |
| 2003-03-19 | 300 | 301 | 289 | 297 | 1,563,000 | 297 |
| 2003-03-18 | 302 | 308 | 299 | 299 | 1,266,000 | 299 |
| 2003-03-17 | 297 | 299 | 291 | 293 | 1,611,000 | 293 |
| 2003-03-14 | 312 | 315 | 307 | 307 | 1,308,000 | 307 |
| 2003-03-13 | 312 | 313 | 305 | 307 | 1,481,000 | 307 |
| 2003-03-12 | 308 | 313 | 304 | 310 | 2,801,000 | 310 |
| 2003-03-11 | 310 | 316 | 305 | 305 | 2,270,000 | 305 |
| 2003-03-10 | 330 | 330 | 309 | 320 | 1,749,000 | 320 |
| 2003-03-07 | 354 | 359 | 339 | 340 | 919,000 | 340 |
| 2003-03-06 | 360 | 367 | 358 | 362 | 761,000 | 362 |
| 2003-03-05 | 355 | 368 | 352 | 358 | 598,000 | 358 |
| 2003-03-04 | 370 | 372 | 361 | 365 | 682,000 | 365 |
| 2003-03-03 | 370 | 376 | 370 | 371 | 1,710,000 | 371 |
| 2003-02-28 | 363 | 365 | 352 | 360 | 1,696,000 | 360 |
| 2003-02-27 | 350 | 353 | 345 | 348 | 1,313,000 | 348 |
| 2003-02-26 | 348 | 352 | 343 | 343 | 975,000 | 343 |
| 2003-02-25 | 354 | 355 | 347 | 347 | 1,741,000 | 347 |
| 2003-02-24 | 360 | 369 | 356 | 356 | 1,370,000 | 356 |
| 2003-02-21 | 368 | 370 | 353 | 356 | 1,086,000 | 356 |
| 2003-02-20 | 370 | 374 | 363 | 368 | 551,000 | 368 |
| 2003-02-19 | 392 | 392 | 375 | 380 | 1,127,000 | 380 |
| 2003-02-18 | 390 | 395 | 383 | 383 | 1,839,000 | 383 |
| 2003-02-17 | 378 | 394 | 377 | 391 | 1,672,000 | 391 |
| 2003-02-14 | 368 | 372 | 363 | 368 | 824,000 | 368 |
| 2003-02-13 | 357 | 372 | 357 | 363 | 2,365,000 | 363 |
| 2003-02-12 | 348 | 364 | 348 | 362 | 1,849,000 | 362 |
| 2003-02-10 | 343 | 350 | 339 | 348 | 956,000 | 348 |
| 2003-02-07 | 338 | 344 | 337 | 342 | 790,000 | 342 |
| 2003-02-06 | 348 | 351 | 329 | 342 | 3,978,000 | 342 |
| 2003-02-05 | 351 | 359 | 350 | 353 | 1,162,000 | 353 |
| 2003-02-04 | 357 | 362 | 349 | 356 | 774,000 | 356 |
| 2003-02-03 | 337 | 355 | 336 | 352 | 804,000 | 352 |
| 2003-01-31 | 338 | 350 | 334 | 335 | 1,429,000 | 335 |
| 2003-01-30 | 340 | 344 | 333 | 337 | 981,000 | 337 |
| 2003-01-29 | 352 | 354 | 333 | 340 | 1,203,000 | 340 |
| 2003-01-28 | 356 | 362 | 350 | 352 | 1,009,000 | 352 |
| 2003-01-27 | 367 | 367 | 358 | 362 | 881,000 | 362 |
| 2003-01-24 | 372 | 372 | 355 | 362 | 1,951,000 | 362 |
| 2003-01-23 | 363 | 375 | 358 | 372 | 3,431,000 | 372 |
| 2003-01-22 | 345 | 357 | 343 | 356 | 2,089,000 | 356 |
| 2003-01-21 | 334 | 348 | 332 | 345 | 1,885,000 | 345 |
| 2003-01-20 | 329 | 344 | 328 | 332 | 798,000 | 332 |
| 2003-01-17 | 330 | 334 | 328 | 331 | 1,227,000 | 331 |
| 2003-01-16 | 333 | 338 | 329 | 335 | 524,000 | 335 |
| 2003-01-15 | 338 | 342 | 331 | 338 | 838,000 | 338 |
| 2003-01-14 | 325 | 336 | 325 | 334 | 931,000 | 334 |
| 2003-01-10 | 323 | 324 | 317 | 324 | 999,000 | 324 |
| 2003-01-09 | 305 | 318 | 305 | 314 | 343,000 | 314 |
| 2003-01-08 | 316 | 316 | 312 | 313 | 457,000 | 313 |
| 2003-01-07 | 325 | 330 | 313 | 316 | 717,000 | 316 |
| 2003-01-06 | 320 | 325 | 319 | 321 | 387,000 | 321 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
